19,080$
0,42%
Echtzeit-Aktienkurs LOGAN RIDGE FIN. DL-,01
Bid:
Ask:
Aktienkurse zur LOGAN RIDGE FIN. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 19,06 | 19,09 | 18,80 | 19,08 | 0,42% | 27.753,00 |
| 11.07.2025 | 19,24 | 19,24 | 18,96 | 19,00 | -0,63% | 27.859,00 |
| 10.07.2025 | 19,19 | 19,19 | 18,90 | 19,12 | 1,92% | 25.277,00 |
| 09.07.2025 | 18,98 | 18,98 | 18,76 | 18,76 | -1,06% | 5.177,00 |
| 08.07.2025 | 18,69 | 19,10 | 18,55 | 18,96 | 0,11% | 7.581,00 |
| 07.07.2025 | 18,61 | 18,94 | 18,60 | 18,94 | 0,48% | 1.105,00 |
| 03.07.2025 | 18,69 | 19,05 | 18,69 | 18,85 | -0,48% | 563,00 |
| 02.07.2025 | 18,86 | 18,94 | 18,86 | 18,94 | -0,15% | 806,00 |
| 01.07.2025 | 18,96 | 19,06 | 18,76 | 18,97 | -0,12% | 4.793,00 |
| 30.06.2025 | 18,95 | 18,99 | 18,51 | 18,99 | 1,06% | 3.257,00 |
| 27.06.2025 | 18,81 | 18,88 | 18,79 | 18,79 | -0,32% | 749,00 |
| 26.06.2025 | 19,00 | 19,00 | 18,76 | 18,85 | -0,21% | 1.014,00 |
| 25.06.2025 | 18,83 | 18,89 | 18,53 | 18,89 | 1,34% | 3.474,00 |
| 24.06.2025 | 18,91 | 18,91 | 18,56 | 18,64 | -1,43% | 6.732,00 |
| 23.06.2025 | 18,67 | 19,00 | 18,60 | 18,91 | 0,32% | 13.465,00 |
| 20.06.2025 | 18,28 | 18,85 | 18,28 | 18,85 | 2,28% | 6.949,00 |
| 18.06.2025 | 18,22 | 19,05 | 17,56 | 18,43 | 10,43% | 60.676,00 |
| 17.06.2025 | 17,05 | 17,05 | 16,61 | 16,69 | -1,71% | 2.258,00 |
| 16.06.2025 | 16,98 | 16,98 | 16,98 | 16,98 | 1,68% | 436,00 |
| 13.06.2025 | 16,87 | 17,39 | 16,70 | 16,70 | -0,36% | 11.432,00 |
| 12.06.2025 | 17,04 | 17,04 | 16,68 | 16,76 | 0,36% | 18.514,00 |
| 11.06.2025 | 17,09 | 17,14 | 16,67 | 16,70 | -4,43% | 76.034,00 |
| 10.06.2025 | 17,47 | 17,47 | 17,47 | 17,47 | 1,30% | 585,00 |
| 09.06.2025 | 17,50 | 17,52 | 17,17 | 17,25 | 0,15% | 1.424,00 |
| 06.06.2025 | 17,01 | 17,23 | 17,01 | 17,23 | 1,03% | 2.245,00 |
| 05.06.2025 | 17,57 | 17,57 | 16,91 | 17,05 | -2,68% | 4.535,00 |
| 04.06.2025 | 17,94 | 17,94 | 17,52 | 17,52 | -0,71% | 2.078,00 |
| 03.06.2025 | 18,04 | 18,04 | 17,65 | 17,65 | -1,42% | 4.982,00 |
| 02.06.2025 | 17,60 | 17,90 | 17,60 | 17,90 | 1,42% | 2.027,00 |
| 30.05.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -3,02% | 465,00 |
| 29.05.2025 | 18,19 | 18,20 | 18,15 | 18,20 | 0,05% | 2.301,00 |
| 28.05.2025 | 17,75 | 18,39 | 16,57 | 18,19 | 3,53% | 29.765,00 |
| 27.05.2025 | 17,80 | 17,80 | 17,50 | 17,57 | -0,85% | 2.395,00 |
| 23.05.2025 | 17,66 | 17,72 | 17,59 | 17,72 | 0,06% | 3.255,00 |
| 22.05.2025 | 17,70 | 18,11 | 17,29 | 17,71 | -0,37% | 2.107,00 |
| 21.05.2025 | 17,72 | 17,85 | 17,72 | 17,78 | -0,97% | 3.681,00 |
| 20.05.2025 | 17,80 | 18,08 | 17,74 | 17,95 | 1,13% | 9.048,00 |
| 19.05.2025 | 17,54 | 18,07 | 17,54 | 17,75 | -1,96% | 5.946,00 |
| 16.05.2025 | 18,18 | 18,20 | 17,99 | 18,11 | -0,11% | 4.142,00 |
| 15.05.2025 | 17,82 | 18,39 | 17,82 | 18,13 | 1,26% | 17.027,00 |
| 14.05.2025 | 17,88 | 18,20 | 17,74 | 17,90 | 1,07% | 11.829,00 |
| 13.05.2025 | 17,73 | 17,85 | 17,45 | 17,71 | 0,28% | 23.626,00 |
| 12.05.2025 | 17,80 | 18,01 | 17,50 | 17,66 | 0,34% | 30.456,00 |
| 09.05.2025 | 17,64 | 17,75 | 17,55 | 17,60 | -0,85% | 10.803,00 |
| 08.05.2025 | 17,98 | 18,10 | 17,64 | 17,75 | -0,31% | 15.859,00 |
| 07.05.2025 | 17,91 | 18,24 | 17,71 | 17,81 | -0,81% | 8.464,00 |
| 06.05.2025 | 18,01 | 18,06 | 17,86 | 17,95 | 0,22% | 6.584,00 |
| 05.05.2025 | 17,98 | 18,05 | 17,91 | 17,91 | -0,39% | 6.362,00 |
| 02.05.2025 | 17,68 | 18,18 | 17,68 | 17,98 | 0,45% | 22.063,00 |
| 01.05.2025 | 18,05 | 18,05 | 17,86 | 17,90 | -0,56% | 5.036,00 |
| 30.04.2025 | 17,91 | 18,05 | 17,83 | 18,00 | 0,00% | 8.278,00 |
| 29.04.2025 | 18,10 | 18,11 | 17,87 | 18,00 | 0,00% | 33.991,00 |
| 28.04.2025 | 17,91 | 18,09 | 17,91 | 18,00 | 0,00% | 13.655,00 |
| 25.04.2025 | 18,03 | 18,11 | 17,97 | 18,00 | -0,83% | 12.534,00 |
| 24.04.2025 | 18,10 | 18,20 | 17,91 | 18,15 | 0,83% | 16.757,00 |
| 23.04.2025 | 18,65 | 19,00 | 17,99 | 18,00 | -3,43% | 7.724,00 |
| 22.04.2025 | 18,06 | 18,84 | 17,94 | 18,64 | 2,54% | 8.849,00 |
| 21.04.2025 | 18,19 | 18,19 | 17,96 | 18,18 | 0,85% | 1.075,00 |
| 17.04.2025 | 18,11 | 18,78 | 18,00 | 18,03 | 0,28% | 15.392,00 |
| 16.04.2025 | 18,24 | 18,24 | 17,78 | 17,98 | -0,25% | 9.360,00 |
| 15.04.2025 | 17,77 | 18,31 | 17,77 | 18,02 | -0,33% | 14.845,00 |
| 14.04.2025 | 18,42 | 18,60 | 17,80 | 18,08 | -3,48% | 12.514,00 |
| 11.04.2025 | 17,86 | 18,73 | 17,30 | 18,73 | 0,76% | 34.300,00 |
| 10.04.2025 | 20,22 | 20,22 | 17,80 | 18,59 | -1,01% | 29.585,00 |
| 09.04.2025 | 18,69 | 19,36 | 18,69 | 18,78 | 0,97% | 2.155,00 |
| 08.04.2025 | 19,50 | 19,50 | 18,54 | 18,60 | -2,39% | 3.441,00 |
| 07.04.2025 | 19,89 | 20,20 | 18,86 | 19,06 | -5,43% | 7.201,00 |
| 04.04.2025 | 21,68 | 21,68 | 20,10 | 20,15 | -4,95% | 14.449,00 |
| 03.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,66% | 327,00 |
| 02.04.2025 | 21,34 | 21,80 | 21,34 | 21,78 | -0,09% | 3.188,00 |
| 01.04.2025 | 21,60 | 21,97 | 21,27 | 21,80 | -0,92% | 7.355,00 |
| 31.03.2025 | 22,00 | 22,50 | 21,37 | 22,00 | 0,41% | 6.836,00 |
| 28.03.2025 | 22,10 | 22,10 | 21,85 | 21,91 | 0,02% | 4.111,00 |
| 27.03.2025 | 22,36 | 22,36 | 21,70 | 21,91 | -0,97% | 6.635,00 |
| 26.03.2025 | 22,01 | 22,24 | 21,99 | 22,12 | -1,03% | 2.303,00 |
| 25.03.2025 | 22,67 | 22,67 | 22,11 | 22,35 | 0,68% | 6.290,00 |
| 24.03.2025 | 21,80 | 22,67 | 21,75 | 22,20 | 0,77% | 3.174,00 |
| 21.03.2025 | 22,69 | 22,72 | 22,03 | 22,03 | -2,46% | 984,00 |
| 20.03.2025 | 22,97 | 22,98 | 22,59 | 22,59 | -0,86% | 2.300,00 |
| 19.03.2025 | 22,71 | 22,80 | 22,70 | 22,78 | 0,57% | 5.378,00 |
| 18.03.2025 | 22,66 | 22,66 | 22,65 | 22,65 | -0,04% | 537,00 |
| 17.03.2025 | 23,20 | 23,49 | 22,43 | 22,66 | -3,37% | 5.974,00 |
| 14.03.2025 | 24,06 | 24,06 | 23,45 | 23,45 | -4,96% | 8.827,00 |
| 13.03.2025 | 24,80 | 24,80 | 23,52 | 24,67 | 0,83% | 31.094,00 |
| 12.03.2025 | 24,20 | 24,47 | 24,20 | 24,47 | -0,93% | 6.175,00 |
| 11.03.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 2,07% | 199,00 |
| 10.03.2025 | 24,11 | 24,74 | 24,11 | 24,20 | -2,42% | 1.888,00 |
| 07.03.2025 | 24,17 | 24,80 | 24,17 | 24,80 | 1,22% | 3.209,00 |
| 06.03.2025 | 24,53 | 24,53 | 24,22 | 24,50 | -0,16% | 9.485,00 |
| 05.03.2025 | 24,28 | 24,60 | 24,28 | 24,54 | 0,99% | 652,00 |
| 04.03.2025 | 24,24 | 24,60 | 23,96 | 24,30 | 0,26% | 8.714,00 |
| 03.03.2025 | 24,88 | 24,88 | 24,22 | 24,24 | -2,86% | 11.166,00 |
| 28.02.2025 | 24,80 | 24,95 | 24,70 | 24,95 | 0,42% | 24.407,00 |
| 27.02.2025 | 24,90 | 24,90 | 24,58 | 24,85 | 0,22% | 1.082,00 |
| 26.02.2025 | 24,87 | 24,95 | 24,76 | 24,79 | -0,04% | 27.214,00 |
| 25.02.2025 | 24,85 | 24,87 | 24,70 | 24,80 | -0,28% | 19.888,00 |
| 24.02.2025 | 24,87 | 24,88 | 24,75 | 24,87 | 0,36% | 4.336,00 |
| 21.02.2025 | 24,66 | 24,95 | 24,66 | 24,78 | -0,48% | 13.243,00 |
| 20.02.2025 | 24,89 | 24,91 | 24,71 | 24,90 | 0,32% | 11.673,00 |
| 19.02.2025 | 24,93 | 24,93 | 24,22 | 24,82 | 0,24% | 13.468,00 |